76,325€
-1,90%
Echtzeit-Aktienkurs Redcare Pharmacy N.V.
Bid:
Ask:
Aktienkurse zur Redcare Pharmacy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 77,73 | 77,83 | 75,90 | 76,53 | -1,64% | 893,00 |
| 19.10.2026 | 74,63 | 78,33 | 74,30 | 77,80 | 4,15% | 6.040,00 |
| 16.10.2026 | 73,38 | 78,23 | 73,25 | 74,70 | 0,71% | 2.117,00 |
| 15.10.2026 | 73,23 | 75,40 | 72,85 | 74,18 | 1,78% | 1.158,00 |
| 14.10.2026 | 70,70 | 73,20 | 70,40 | 72,88 | 3,30% | 900,00 |
| 13.10.2026 | 70,58 | 71,68 | 70,23 | 70,55 | -1,26% | 130,00 |
| 12.10.2026 | 71,70 | 72,93 | 71,20 | 71,45 | -2,29% | - |
| 09.10.2026 | 72,78 | 75,05 | 72,40 | 73,13 | -0,03% | 798,00 |
| 08.10.2026 | 74,65 | 75,23 | 72,73 | 73,15 | -1,28% | 725,00 |
| 07.10.2026 | 68,63 | 75,15 | 67,93 | 74,10 | 9,41% | 2.416,00 |
| 06.10.2026 | 66,15 | 69,78 | 65,68 | 67,73 | 3,04% | 380,00 |
| 05.10.2026 | 70,13 | 70,53 | 65,55 | 65,73 | -7,66% | 1.072,00 |
| 02.10.2026 | 68,80 | 71,28 | 68,65 | 71,18 | 3,56% | 42,00 |
| 01.10.2026 | 72,43 | 73,28 | 67,80 | 68,73 | -5,73% | 893,00 |
| 30.09.2026 | 71,58 | 76,48 | 71,35 | 72,90 | 1,60% | 4.610,00 |
| 29.09.2026 | 67,88 | 72,58 | 67,65 | 71,75 | 5,17% | 2.583,00 |
| 28.09.2026 | 60,65 | 69,00 | 60,35 | 68,23 | 12,72% | 2.480,00 |
| 25.09.2026 | 59,63 | 62,25 | 58,70 | 60,53 | -0,33% | 375,00 |
| 24.09.2026 | 61,48 | 61,85 | 59,90 | 60,73 | -1,10% | 300,00 |
| 23.09.2026 | 66,03 | 66,85 | 61,35 | 61,40 | -6,19% | 985,00 |
| 22.09.2026 | 63,68 | 65,50 | 63,43 | 65,45 | 3,60% | 239,00 |
| 21.09.2026 | 60,78 | 63,45 | 60,30 | 63,18 | 3,14% | 4.538,00 |
| 18.09.2026 | 59,80 | 62,18 | 59,65 | 61,25 | 2,47% | 2.140,00 |
| 17.09.2026 | 54,03 | 60,00 | 53,90 | 59,78 | 11,47% | 301,00 |
| 16.09.2026 | 52,10 | 53,65 | 50,50 | 53,63 | 0,37% | 1.020,00 |
| 15.09.2026 | 52,40 | 54,10 | 52,15 | 53,43 | 1,23% | 135,00 |
| 14.09.2026 | 52,55 | 53,30 | 51,55 | 52,78 | 0,48% | 50,00 |
| 11.09.2026 | 54,45 | 54,63 | 52,25 | 52,53 | -2,42% | 465,00 |
| 10.09.2026 | 52,75 | 54,48 | 51,48 | 53,83 | 2,92% | 250,00 |
| 09.09.2026 | 56,33 | 56,33 | 52,20 | 52,30 | -7,02% | 1.713,00 |
| 08.09.2026 | 58,48 | 59,23 | 55,68 | 56,25 | -3,68% | 1.388,00 |
| 07.09.2026 | 59,55 | 60,13 | 57,60 | 58,40 | -2,34% | 185,00 |
| 04.09.2026 | 57,18 | 60,40 | 57,00 | 59,80 | 5,51% | 785,00 |
| 03.09.2026 | 56,85 | 57,65 | 55,78 | 56,68 | 0,27% | 1.070,00 |
| 02.09.2026 | 60,55 | 60,80 | 55,83 | 56,53 | -8,57% | 979,00 |
| 01.09.2026 | 62,38 | 62,38 | 60,48 | 61,83 | -1,20% | 140,00 |
| 31.08.2026 | 64,03 | 64,15 | 61,03 | 62,58 | -2,34% | 395,00 |
| 28.08.2026 | 67,50 | 68,48 | 63,50 | 64,08 | -4,79% | 128,00 |
| 27.08.2026 | 63,35 | 67,35 | 63,35 | 67,30 | 6,15% | 1.840,00 |
| 26.08.2026 | 62,75 | 64,35 | 61,65 | 63,40 | 1,72% | 8.530,00 |
| 25.08.2026 | 61,35 | 62,78 | 61,20 | 62,33 | 1,59% | 350,00 |
| 24.08.2026 | 62,50 | 62,58 | 60,58 | 61,35 | -2,19% | 150,00 |
| 21.08.2026 | 63,23 | 64,05 | 62,53 | 62,73 | -1,92% | 32,00 |
| 20.08.2026 | 62,15 | 64,75 | 61,78 | 63,95 | 3,48% | 298,00 |
| 19.08.2026 | 64,45 | 64,65 | 60,98 | 61,80 | -2,33% | 400,00 |
| 18.08.2026 | 64,30 | 64,55 | 62,63 | 63,28 | -0,98% | 667,00 |
| 17.08.2026 | 60,90 | 64,28 | 60,23 | 63,90 | 5,71% | 100,00 |
| 14.08.2026 | 60,98 | 61,55 | 59,88 | 60,45 | -1,02% | 1.133,00 |
| 13.08.2026 | 61,88 | 63,50 | 61,08 | 61,08 | -0,77% | 420,00 |
| 12.08.2026 | 61,10 | 62,18 | 60,35 | 61,55 | 0,53% | 80,00 |
| 11.08.2026 | 62,13 | 62,20 | 60,90 | 61,23 | -1,13% | 1.319,00 |
| 10.08.2026 | 62,85 | 63,20 | 60,85 | 61,93 | -0,12% | 1.856,00 |
| 06.08.2026 | 63,60 | 64,80 | 62,00 | 62,00 | -0,96% | 111,00 |
| 05.08.2026 | 63,35 | 63,35 | 62,60 | 62,60 | -1,18% | 378,00 |
| 04.08.2026 | 63,90 | 64,60 | 63,35 | 63,35 | -1,09% | 660,00 |
| 03.08.2026 | 62,25 | 64,05 | 62,25 | 64,05 | 3,72% | 976,00 |
| 31.07.2026 | 65,25 | 65,25 | 61,75 | 61,75 | -5,29% | 872,00 |
| 30.07.2026 | 69,00 | 69,00 | 65,20 | 65,20 | -8,17% | 932,00 |
| 29.07.2026 | 70,50 | 73,70 | 70,50 | 71,00 | 1,43% | 820,00 |
| 28.07.2026 | 66,95 | 70,00 | 66,95 | 70,00 | 5,26% | 979,00 |
| 27.07.2026 | 66,35 | 66,50 | 66,35 | 66,50 | 0,30% | 10,00 |
| 24.07.2026 | 65,70 | 66,30 | 65,70 | 66,30 | 1,84% | 60,00 |
| 23.07.2026 | 68,40 | 68,40 | 64,90 | 65,10 | -5,58% | 5.229,00 |
| 22.07.2026 | 68,90 | 69,75 | 68,70 | 68,95 | 0,15% | 5.503,00 |
| 21.07.2026 | 69,80 | 71,30 | 68,85 | 68,85 | 0,51% | 3.961,00 |
| 20.07.2026 | 67,20 | 68,50 | 66,85 | 68,50 | 2,39% | 5.182,00 |
| 17.07.2026 | 67,20 | 67,20 | 66,50 | 66,90 | -2,19% | 409,00 |
| 16.07.2026 | 68,25 | 68,40 | 66,15 | 68,40 | 0,00% | 6.350,00 |
| 15.07.2026 | 65,70 | 68,90 | 65,70 | 68,40 | 3,87% | 649,00 |
| 14.07.2026 | 65,60 | 67,20 | 65,60 | 65,85 | 1,93% | 750,00 |
| 13.07.2026 | 61,05 | 64,60 | 61,05 | 64,60 | 4,87% | 535,00 |
| 10.07.2026 | 63,15 | 63,15 | 59,50 | 61,60 | -3,52% | 12.417,00 |
| 09.07.2026 | 67,85 | 68,00 | 62,05 | 63,85 | -6,79% | 4.354,00 |
| 08.07.2026 | 69,70 | 69,70 | 67,00 | 68,50 | -2,35% | 2.794,00 |
| 07.07.2026 | 70,10 | 70,15 | 69,55 | 70,15 | 0,43% | 965,00 |
| 06.07.2026 | 70,70 | 73,75 | 69,80 | 69,85 | -1,27% | 2.497,00 |
| 03.07.2026 | 67,95 | 70,80 | 67,95 | 70,75 | 4,43% | 969,00 |
| 02.07.2026 | 69,30 | 69,30 | 67,30 | 67,75 | -3,28% | 1.224,00 |
| 01.07.2026 | 66,45 | 70,50 | 66,45 | 70,05 | 5,26% | 2.930,00 |
| 30.06.2026 | 68,25 | 69,10 | 65,70 | 66,55 | -3,13% | 5.440,00 |
| 29.06.2026 | 64,15 | 69,05 | 64,15 | 68,70 | 7,68% | 3.318,00 |
| 26.06.2026 | 65,60 | 65,60 | 63,50 | 63,80 | -2,97% | 1.030,00 |
| 25.06.2026 | 67,45 | 69,70 | 65,75 | 65,75 | -2,08% | 2.440,00 |
| 24.06.2026 | 67,55 | 68,05 | 66,35 | 67,15 | -0,30% | 1.025,00 |
| 23.06.2026 | 65,70 | 68,10 | 64,60 | 67,35 | 1,89% | 3.933,00 |
| 22.06.2026 | 67,35 | 67,40 | 64,70 | 66,10 | -4,69% | 4.309,00 |
| 19.06.2026 | 66,45 | 69,35 | 65,95 | 69,35 | 3,58% | 2.463,00 |
| 18.06.2026 | 64,55 | 67,50 | 64,55 | 66,95 | 3,72% | 3.512,00 |
| 17.06.2026 | 61,80 | 65,50 | 61,80 | 64,55 | 5,04% | 7.552,00 |
| 16.06.2026 | 57,10 | 63,70 | 57,10 | 61,45 | 9,15% | 6.805,00 |
| 15.06.2026 | 49,64 | 57,80 | 49,62 | 56,30 | 13,55% | 3.435,00 |
| 12.06.2026 | 49,16 | 50,10 | 49,16 | 49,58 | 0,45% | 435,00 |
| 11.06.2026 | 47,94 | 49,36 | 47,94 | 49,36 | 3,13% | 415,00 |
| 10.06.2026 | 47,58 | 47,86 | 47,58 | 47,86 | 0,29% | 20,00 |
| 09.06.2026 | 48,56 | 48,66 | 47,72 | 47,72 | -2,25% | 250,00 |
| 08.06.2026 | 48,38 | 48,94 | 47,90 | 48,82 | 0,37% | 1.238,00 |
| 05.06.2026 | 50,65 | 50,90 | 48,38 | 48,64 | -3,01% | 842,00 |
| 04.06.2026 | 49,16 | 53,00 | 49,16 | 50,15 | -0,89% | 1.703,00 |
| 03.06.2026 | 47,32 | 52,55 | 47,32 | 50,60 | 6,12% | 3.131,00 |
| 02.06.2026 | 46,26 | 47,98 | 46,26 | 47,68 | 3,70% | 1.046,00 |